Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-May-25 12:41:07 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IJR) ISHARES S&P SMALL-CAP ETF Daily Prices...

     Prev Section TOC    Company Info for IJR    Limits Next Section


Company Details for (IJR) ISHARES S&P SMALL-CAP ETF

Listing Code IJR
Listing Name ISHARES S&P SMALL-CAP ETF
GICS Sector Not Applic
ISIN Name ISHARES S&P SCAP 600
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHS&P600
ISIN Code AU000000IJR1


Maximum Price date available .. Friday 24th May 2024
Latest price with VOLUME for IJR .. Friday 17th May 2024

IJR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 49.86 1 0.0
MAX ### 137,351 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IJR    Bottom Next Section


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (IJR) ISHARES S&P SMALL-CAP ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-May-24 Fri ### ### ### ### 67.0 67.0 0.0
2024-May-23 Thu ### ### ### ### 7,557 0 68.1 68.1 0.0
2024-May-22 Wed ### ### 165.46 ### 38.8 38.8 0.0
2024-May-21 Tue 165.84 166.29 165.84 166.24 2,645 439,241 66.8 66.8 11.9
2024-May-20 Mon ### ### ### ### 26.3 26.3 0.0
2024-May-17 Fri ### ### ### 165.84 ### ### 11.8
2024-May-16 Thu ### 166.56 165.85 166.54 13,751 2,285,484 66.6 66.6 11.9
2024-May-15 Wed 167.24 167.47 166.77 ### 1,452 242,658 40.0 40.0 0.0
2024-May-14 Tue 165.89 ### 165.77 ### ### ### 0.0
2024-May-13 Mon 165.77 ### 165.59 ### ### ### 0.0
2024-May-10 Fri ### ### ### 166.56 2,273 0 ### ### 11.9
2024-May-09 Thu ### ### 164.43 164.74 ### ### 11.8
2024-May-08 Wed 164.88 165.21 164.57 ### 67.8 67.8 0.0
2024-May-07 Tue 163.86 ### 163.86 164.59 ### ### ###
2024-May-06 Mon ### ### 162.57 ### ### ### 0.0
2024-May-03 Fri ### 162.2 161.58 ### 2,276 ### 31.2 31.2 0.0
2024-May-02 Thu 161.83 ### ### ### 37.1 37.1 0.0
2024-May-01 Wed 161.83 ### 161.81 ### 4,442 359,380 ### ### 0.0
2024-Apr-30 Tue 162.45 ### 162.28 ### 4,985 404,482 ### ### 0.0
2024-Apr-29 Mon 162.52 162.52 ### 161.78 29.1 29.1 11.6
2024-Apr-26 Fri 160.89 ### ### 160.83 4,474 0 ### ### 11.5
2024-Apr-24 Wed ### 163.84 162.85 ### 3,975 ### ### ### 0.0
2024-Apr-23 Tue ### 161.89 161.29 161.55 37.6 37.6 ###
2024-Apr-22 Mon ### ### 160.82 161.5 ### ### 11.5
2024-Apr-19 Fri 159.76 159.76 ### 158.84 ### ### 11.3
2024-Apr-18 Thu 159.2 159.76 ### 159.71 7,557 603,653 66.6 66.6 11.4
2024-Apr-17 Wed 161.43 161.59 160.75 161.4 5,977 ### ### ### 11.5
2024-Apr-16 Tue ### 161.77 ### ### 9,124 ### 83.1 83.1 0.0
2024-Apr-15 Mon ### 162.87 ### 162.48 73.5 73.5 11.6
2024-Apr-12 Fri 162.71 ### 162.48 162.85 63.8 63.8 11.6
2024-Apr-11 Thu ### ### ### 162.49 3,129 0 22.7 22.7 ###
2024-Apr-10 Wed 164.55 165.28 164.55 ### 68.2 68.2 0.0
2024-Apr-09 Tue 164.27 164.51 ### 164.45 1,424 ### ### ### ###
2024-Apr-08 Mon 164.47 164.52 163.55 163.83 34.0 34.0 11.7
2024-Apr-05 Fri 163.76 ### ### 163.85 4,550 0 67.7 67.7 ###
2024-Apr-04 Thu 165.4 165.57 164.87 ### ### ### 0.0
2024-Apr-03 Wed 167.79 167.79 165.22 165.49 4,958 ### ### ### ###
2024-Apr-02 Tue 168.46 169.29 168.2 ### 68.4 68.4 0.0
2024-Mar-28 Thu ### 169.27 ### 168.46 4,942 ### 24.2 24.2 12.0
2024-Mar-27 Wed ### 166.41 165.43 ### 5,589 927,326 ### ### 0.0
2024-Mar-26 Tue 165.73 ### 165.55 ### 71.3 71.3 0.0
2024-Mar-25 Mon 166.29 ### ### ### ### ### 0.0
2024-Mar-22 Fri ### 168.45 ### 168.45 ### ### 12.0
2024-Mar-21 Thu ### ### ### ### 7,922 0 29.9 29.9 0.0
2024-Mar-20 Wed ### 163.48 ### ### 1,426 ### 72.2 72.2 0.0
2024-Mar-19 Tue ### 162.4 ### ### 3,321 ### ### ### 0.0
2024-Mar-18 Mon 162.22 ### ### ### 70.1 70.1 0.0
2024-Mar-15 Fri ### 161.71 160.5 161.46 4,658 750,427 ### ### 11.5
2024-Mar-14 Thu ### 162.83 ### ### 70.8 70.8 0.0
2024-Mar-13 Wed 162.52 162.59 ### ### 5,972 ### ### ### 0.0
2024-Mar-12 Tue 163.21 ### ### ### 3,378 0 67.0 67.0 0.0
2024-Mar-11 Mon 163.29 163.76 ### ### ### ### 0.0
2024-Mar-08 Fri ### ### ### 163.79 ### ### ###
2024-Mar-07 Thu ### ### 162.55 ### ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 5,050 0 ### ### 0.0
2024-Mar-05 Tue ### ### 164.76 ### 2,678 ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 4,321 0 30.1 30.1 0.0
2024-Mar-01 Fri ### ### 165.26 165.52 1,476 ### ### ### 11.8
2024-Feb-29 Thu ### ### 164.53 ### ### ### 0.0
2024-Feb-28 Wed 164.77 ### ### ### 3,546 0 66.6 66.6 0.0
2024-Feb-27 Tue 162.59 ### 162.59 ### 2,486 ### 75.2 75.2 0.0
2024-Feb-26 Mon ### ### 162.46 162.59 2,988 ### 38.2 38.2 ###
2024-Feb-23 Fri 162.46 162.54 ### ### 10,483 851,953 ### ### 0.0
2024-Feb-22 Thu ### ### 162.46 162.49 ### ### ###
2024-Feb-21 Wed ### ### ### 162.26 ### ### 11.6
2024-Feb-20 Tue 164.46 164.7 163.25 163.43 29.6 29.6 ###
2024-Feb-19 Mon 166.4 166.4 164.25 164.29 2,259 ### ### ### ###
2024-Feb-16 Fri 166.51 ### ### 166.56 2,854 0 65.5 65.5 11.9
2024-Feb-15 Thu ### ### ### ### 2,659 0 67.8 67.8 0.0
2024-Feb-14 Wed ### ### 161.5 ### 5,382 ### 28.3 28.3 0.0
2024-Feb-13 Tue ### 165.85 ### 165.84 ### ### 11.8
2024-Feb-12 Mon 162.58 ### 162.58 ### 2,745 223,141 ### ### 0.0
2024-Feb-09 Fri ### ### ### 161.53 16,388 0 80.1 80.1 11.5
2024-Feb-08 Thu ### ### ### ### ### ### 0.0
2024-Feb-07 Wed ### 159.55 ### 159.45 2,459 ### 64.8 64.8 ###
2024-Feb-06 Tue ### ### 158.57 158.57 2,686 212,959 ### ### ###
2024-Feb-05 Mon ### ### ### 160.43 ### ### ###
2024-Feb-02 Fri ### ### 159.81 ### 8,070 ### ### ### 0.0
2024-Feb-01 Thu 161.46 161.46 ### ### ### ### 0.0
2024-Jan-31 Wed 162.5 163.57 162.43 ### 7,255 ### ### ### 0.0
2024-Jan-30 Tue ### ### ### 162.5 3,846 0 68.0 68.0 11.6
2024-Jan-29 Mon ### ### 160.88 ### ### ### 0.0
2024-Jan-25 Thu ### ### 160.25 160.74 31.6 31.6 ###
2024-Jan-24 Wed 161.54 161.87 161.22 161.58 68.9 68.9 ###
2024-Jan-23 Tue ### 162.75 161.73 ### 2,826 ### 38.0 38.0 0.0
2024-Jan-22 Mon 158 159.49 158 159.42 1,355 ### 81.8 81.8 11.4
2024-Jan-19 Fri 157.71 157.71 ### ### 4,522 356,582 ### ### 0.0
2024-Jan-18 Thu ### 156.85 156.29 156.29 ### ### ###
2024-Jan-17 Wed ### 157.43 ### ### ### ### 0.0
2024-Jan-16 Tue 157 157.52 ### 157.41 1,884 148,383 ### ### ###
2024-Jan-15 Mon ### 156.79 155.85 156.74 2,976 ### 75.2 75.2 11.2
2024-Jan-12 Fri 156.77 156.77 156 ### ### ### 0.0
2024-Jan-11 Thu 157.27 157.84 157.27 157.55 2,925 460,848 71.7 71.7 ###
2024-Jan-10 Wed 157 ### ### 156.42 ### ### 11.2
2024-Jan-09 Tue 157.71 ### 157.47 157.72 3,584 282,186 ### ### 11.3
2024-Jan-08 Mon ### 156.44 155.87 ### 77.3 77.3 0.0
2024-Jan-05 Fri 156.87 ### 156.55 156.85 1,288 ### ### ### ###
2024-Jan-04 Thu ### 156.8 ### ### 1,856 ### ### ### 0.0
2024-Jan-03 Wed ### ### 159.2 159.2 1,058 ### 39.1 39.1 ###
2024-Jan-02 Tue 160.79 160.8 159.5 159.77 2,382 381,477 27.9 27.9 11.4
2023-Dec-29 Fri 161.72 161.72 ### ### 1,573 ### ### ### 0.0
2023-Dec-28 Thu 161.22 ### 161.22 161.72 ### ### ###
2023-Dec-27 Wed ### ### 160.87 160.89 4,872 391,879 31.4 31.4 11.5
2023-Dec-22 Fri ### ### 158.87 159.23 ### ### ###
2023-Dec-21 Thu 158.43 ### 158.43 ### 38,559 3,054,451 ### ### 0.0
2023-Dec-20 Wed 158.4 160.48 ### ### 12,774 1,024,985 ### ### 0.0
2023-Dec-19 Tue 158.49 158.49 157.81 ### 2,585 ### 29.3 29.3 0.0
2023-Dec-18 Mon ### ### 158.8 ### ### ### 0.0
2023-Dec-15 Fri 158 ### 158 ### ### ### 0.0
2023-Dec-14 Thu 157.8 157.8 156 156.54 7,028 ### ### ### ###
2023-Dec-13 Wed ### 154.23 153.85 ### ### ### 0.0
2023-Dec-12 Tue 153.5 154.26 153.5 153.8 67,188 10,338,889 ### ### 11.0
2023-Dec-11 Mon ### 153.52 ### 153.51 3,880 297,828 ### ### ###
2023-Dec-08 Fri 151.22 ### 151 151.27 ### ### ###
2023-Dec-07 Thu ### 151.46 150.77 151.27 1,846 278,958 ### ### ###
2023-Dec-06 Wed ### ### 150.82 151.27 9,579 722,352 28.4 28.4 ###
2023-Dec-05 Tue 150 152.76 150 152.76 87.9 87.9 ###
2023-Dec-04 Mon 148.42 ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 2,753 0 ### ### 0.0
2023-Nov-30 Thu 145.22 145.23 144.76 ### ### ### 0.0
2023-Nov-29 Wed 144.29 ### 143.89 144.54 68.7 68.7 10.3
2023-Nov-28 Tue 146 146 ### 145.46 ### ### ###
2023-Nov-27 Mon ### ### ### 146.5 1,547 0 46.2 46.2 10.5
2023-Nov-24 Fri 146.47 ### 146.29 146.47 67.8 67.8 10.5
2023-Nov-23 Thu ### ### 146.49 ### 2,941 ### 37.6 37.6 0.0
2023-Nov-22 Wed ### ### 145.81 ### 11,855 864,288 35.8 35.8 0.0
2023-Nov-21 Tue ### ### 147.2 ### 34.7 34.7 0.0
2023-Nov-20 Mon 148.25 ### ### ### ### ### 0.0
2023-Nov-17 Fri 147.4 ### ### 147.86 1,977 0 ### ### ###
2023-Nov-16 Thu 148.85 149.55 148.52 149.55 76.3 76.3 10.7
2023-Nov-15 Wed ### ### ### ### 5,872 0 70.5 70.5 0.0
2023-Nov-14 Tue 143.55 143.74 143.47 143.74 63.7 63.7 10.3
2023-Nov-13 Mon 143.55 143.74 ### ### ### ### 0.0
2023-Nov-10 Fri 142.76 ### 142.43 ### ### ### 0.0
2023-Nov-09 Thu 143.77 143.77 ### ### 1,941 139,528 38.1 38.1 0.0
2023-Nov-08 Wed ### ### 143.75 ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 72.4 72.4 0.0
2023-Nov-06 Mon ### 144.78 144.5 144.59 3,676 ### 37.3 37.3 10.3
2023-Nov-03 Fri 140.8 143.23 140.8 ### ### ### 0.0
2023-Nov-02 Thu ### ### 139.21 ### 2,075 ### 23.0 23.0 0.0
2023-Nov-01 Wed ### ### ### ### 2,724 0 ### ### 0.0
2023-Oct-31 Tue 138.84 138.84 138.285 138.52 9,729 1,348,074 ### ### 9.9
2023-Oct-30 Mon 139.26 139.26 138.7 138.84 ### ### 9.9
2023-Oct-27 Fri ### ### ### 140.5 34.3 34.3 10.0
2023-Oct-26 Thu 140.52 140.52 ### 140.41 6,472 454,722 40.5 40.5 ###
2023-Oct-25 Wed 140.73 ### ### 139.75 3,041 0 32.8 32.8 10.0
2023-Oct-24 Tue 140.88 ### ### 140.42 32.8 32.8 ###
2023-Oct-23 Mon 142.48 142.83 142.43 142.48 6,956 ### ### ### 10.2
2023-Oct-20 Fri ### ### 143.46 ### 2,244 ### 72.2 72.2 0.0
2023-Oct-19 Thu ### 146.4 ### 146.26 1,680 122,976 ### ### 10.4
2023-Oct-18 Wed ### 147.85 147.44 147.54 1,745 257,640 ### ### 10.5
2023-Oct-17 Tue 145.8 146.71 145.8 145.88 3,780 552,843 ### ### 10.4
2023-Oct-16 Mon ### ### ### ### 41.8 41.8 0.0
2023-Oct-13 Fri 146.48 146.54 ### 146.47 2,254 165,150 ### ### 10.5
2023-Oct-12 Thu 147.27 ### 147.25 147.45 ### ### 10.5
2023-Oct-11 Wed ### ### ### ### 67.1 67.1 0.0
2023-Oct-10 Tue 144.89 145.22 144.78 ### 1,052 152,540 64.4 64.4 0.0
2023-Oct-09 Mon 143.5 ### ### ### 1,459 0 ### ### 0.0
2023-Oct-06 Fri 144.27 144.27 143.58 ### 721 ### ### ### 0.0
2023-Oct-05 Thu 140 145.24 140 ### 88.9 88.9 0.0
2023-Oct-04 Wed 145.81 145.81 ### ### ### ### 0.0
2023-Oct-03 Tue ### 147.7 147 147.7 ### ### 10.6
2023-Oct-02 Mon ### 148.73 ### 148.55 8,546 635,523 72.7 72.7 ###
2023-Sep-29 Fri 148.47 148.47 147.54 147.54 789 116,775 ### ### 10.5
2023-Sep-28 Thu 146.78 148.73 146.78 ### 1,386 204,788 75.4 75.4 0.0
2023-Sep-27 Wed 146.44 146.78 146.22 146.78 2,822 413,423 ### ### 10.5
2023-Sep-26 Tue 148.47 148.47 146.74 ### 2,741 404,585 ### ### 0.0
2023-Sep-25 Mon ### ### 146.48 ### 33.9 33.9 0.0
2023-Sep-22 Fri 147.77 147.86 147.54 ### ### ### 0.0
2023-Sep-21 Thu 149.53 149.53 ### ### ### ### 0.0
2023-Sep-20 Wed ### ### 149.85 ### 34.1 34.1 0.0
2023-Sep-19 Tue ### ### 150.75 ### ### ### 0.0
2023-Sep-18 Mon ### ### 151.82 151.86 3,351 254,374 ### ### 10.8
2023-Sep-15 Fri ### 153.2 ### ### 1,956 149,829 70.3 70.3 0.0
2023-Sep-14 Thu 151.8 151.8 ### ### 2,746 208,421 ### ### 0.0
2023-Sep-13 Wed ### ### 151.5 ### 3,278 ### 43.1 43.1 0.0
2023-Sep-12 Tue 150.22 151.82 150.22 151.75 3,085 ### 77.5 77.5 ###
2023-Sep-11 Mon 152.58 152.72 ### 151.75 4,724 360,724 ### ### ###
2023-Sep-08 Fri ### ### ### ### 6,971 0 ### ### 0.0
2023-Sep-07 Thu ### ### 154.24 154.24 45.1 45.1 11.0
2023-Sep-06 Wed ### 155.49 ### ### 4,525 ### ### ### 0.0
2023-Sep-05 Tue ### ### ### ### 4,947 0 ### ### 0.0
2023-Sep-04 Mon 156 157.75 156 ### 1,243 ### ### ### 0.0
2023-Sep-01 Fri 155.84 156.43 155.46 ### 51,384 8,013,077 ### ### 0.0
2023-Aug-31 Thu 155.41 ### 155.41 ### 2,143 166,521 70.6 70.6 0.0
2023-Aug-30 Wed 155 155.71 155 ### 2,146 ### 63.4 63.4 0.0
2023-Aug-29 Tue 154.21 154.44 ### ### ### ### 0.0
2023-Aug-28 Mon ### 153.21 152.87 ### 10,547 ### 76.2 76.2 0.0
2023-Aug-25 Fri ### 153.44 ### 153.41 ### ### 11.0
2023-Aug-24 Thu 153 153.43 153 153.43 ### ### ###
2023-Aug-23 Wed ### 153 152.5 ### 7,385 1,128,058 66.3 66.3 0.0
2023-Aug-22 Tue 153.24 153.4 ### ### 36.2 36.2 0.0
2023-Aug-21 Mon 152 ### 152 ### 82.5 82.5 0.0
2023-Aug-18 Fri 153.44 153.74 ### ### ### ### 0.0
2023-Aug-17 Thu 155 ### 154.53 155.48 71.8 71.8 11.1
2023-Aug-16 Wed ### ### ### ### 31.4 31.4 0.0
2023-Aug-15 Tue 156.73 157.27 ### 156.46 ### ### 11.2
2023-Aug-14 Mon ### ### ### ### 37.9 37.9 0.0
2023-Aug-11 Fri ### ### ### ### ### ### 0.0
2023-Aug-10 Thu 157.54 ### 157.26 ### 5,429 426,882 32.1 32.1 0.0
2023-Aug-09 Wed ### ### 157.44 157.54 137,351 10,812,270 35.3 35.3 11.3
2023-Aug-08 Tue ### 158.58 ### 158.58 1,541 122,185 ### ### 11.3
2023-Aug-07 Mon ### ### 157.28 ### ### ### 0.0
2023-Aug-04 Fri 159.85 159.85 157.29 ### 8,845 1,402,551 ### ### 0.0
2023-Aug-03 Thu 158.57 159.28 158.57 158.85 ### ### ###
2023-Aug-02 Wed 157.77 ### 157.52 ### ### ### 0.0
2023-Aug-01 Tue 156.75 ### ### 157.73 58,184 0 73.5 73.5 ###
2023-Jul-31 Mon ### 156.8 155.78 155.86 34.1 34.1 11.1
2023-Jul-28 Fri ### ### ### 155.53 78.2 78.2 ###
2023-Jul-27 Thu 153.47 154.26 153.4 153.74 2,123 326,581 61.1 61.1 ###
2023-Jul-26 Wed 153 ### ### ### 20,776 0 69.5 69.5 0.0
2023-Jul-25 Tue ### 154 ### 153.41 73.9 73.9 11.0
2023-Jul-24 Mon ### ### ### ### 73.4 73.4 0.0
2023-Jul-21 Fri 152.88 ### 152.79 ### 71.0 71.0 0.0
2023-Jul-20 Thu ### 153.81 152.71 153 ### ### 10.9
2023-Jul-19 Wed ### 152.81 ### 152.76 ### ### ###
2023-Jul-18 Tue 149.74 150 149.49 149.51 ### ### ###
2023-Jul-17 Mon 148.5 ### 148.4 148.81 1,687 125,175 ### ### ###
2023-Jul-14 Fri ### 148.48 ### ### 1,545 ### 29.8 29.8 0.0
2023-Jul-13 Thu ### ### 149.77 149.77 1,470 110,080 ### ### 10.7
2023-Jul-12 Wed ### 150.45 149.48 ### 841 126,120 73.6 73.6 0.0
2023-Jul-11 Tue 149.48 149.81 149.28 149.58 3,941 589,356 60.4 60.4 10.7
2023-Jul-10 Mon 148.47 148.47 146.51 146.75 33.0 33.0 10.5
2023-Jul-07 Fri 146.86 ### ### 146.74 ### ### ###
2023-Jul-06 Thu 148.51 148.51 ### ### 2,626 ### ### ### 0.0
2023-Jul-05 Wed 152 152 ### ### ### ### 0.0
2023-Jul-04 Tue 149.5 ### 149.5 ### 2,283 170,654 ### ### 0.0
2023-Jul-03 Mon 150 ### ### 149.52 4,229 0 28.7 28.7 ###
2023-Jun-30 Fri 151.21 ### 150.7 150.75 ### ### 10.8
2023-Jun-29 Thu ### ### 148.84 148.86 28.5 28.5 10.6
2023-Jun-28 Wed ### ### ### 147.5 79.5 79.5 10.5
2023-Jun-27 Tue 144.8 ### ### ### 35.4 35.4 0.0
2023-Jun-26 Mon ### ### ### ### 40.6 40.6 0.0
2023-Jun-23 Fri 151.2 151.2 ### 144.42 4,824 ### 9.4 9.4 10.3
2023-Jun-22 Thu 145.2 145.48 144.71 145.48 2,051 297,589 ### ### ###
2023-Jun-21 Wed ### 145.54 ### 145.26 1,380 100,422 39.1 39.1 10.4
2023-Jun-20 Tue 144.2 ### 144.2 ### 2,843 204,980 76.0 76.0 0.0
2023-Jun-19 Mon ### 144.5 143.89 143.89 2,077 ### 39.0 39.0 10.3
2023-Jun-16 Fri 144.23 144.51 ### ### 2,759 199,351 ### ### 0.0
2023-Jun-15 Thu ### ### ### ### 40.4 40.4 0.0
2023-Jun-14 Wed ### ### 147.23 147.49 39.1 39.1 ###
2023-Jun-13 Tue ### ### ### ### ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 4,083 0 23.9 23.9 0.0
2023-Jun-08 Thu 150.57 150.72 ### ### ### ### 0.0
2023-Jun-07 Wed ### 146.88 146.56 146.7 73.9 73.9 10.5
2023-Jun-06 Tue 143.81 ### ### ### 3,484 0 36.2 36.2 0.0
2023-Jun-05 Mon ### 147.4 ### ### ### ### 0.0
2023-Jun-02 Fri 142 ### 141.2 ### 3,284 231,850 30.8 30.8 0.0
2023-Jun-01 Thu 144.23 144.23 142.22 ### 26.4 26.4 0.0
2023-May-31 Wed 143.89 ### 143.5 ### ### ### 0.0
2023-May-30 Tue ### ### 144 ### 1,278 ### ### ### 0.0
2023-May-29 Mon 144.42 144.74 ### ### 2,029 ### 37.2 37.2 0.0
2023-May-26 Fri ### ### 142.54 142.54 3,078 ### 32.2 32.2 ###
2023-May-25 Thu 144 144 142.59 ### 34.4 34.4 0.0
2023-May-24 Wed 143.24 143.8 143.24 143.79 ### ### ###
2023-May-23 Tue ### ### ### 142.88 ### ### 10.2
2023-May-22 Mon ### 141.49 ### ### 77.9 77.9 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu 139.55 141.48 139.55 ### 6,423 902,527 78.4 78.4 0.0
2023-May-17 Wed 137.89 ### 137.8 ### 4,048 ### ### ### 0.0
2023-May-16 Tue ### ### 138.21 ### 77.4 77.4 0.0
2023-May-15 Mon 138.24 138.24 137.85 ### 3,749 ### 41.1 41.1 0.0
2023-May-12 Fri ### ### ### ### 10,477 0 ### ### 0.0
2023-May-11 Thu ### 137.47 136.85 137.47 44,158 ### 69.5 69.5 ###
2023-May-10 Wed 136.85 ### ### 136.82 36.8 36.8 9.8
2023-May-09 Tue ### ### ### ### ### ### 0.0
2023-May-08 Mon ### 138.45 137.77 ### 6,425 887,356 ### ### 0.0
2023-May-05 Fri 137.45 137.45 135.73 135.73 2,782 ### 25.2 25.2 ###
2023-May-04 Thu ### ### 137.54 137.81 30.3 30.3 ###
2023-May-03 Wed 139.48 139.48 ### ### 5,686 396,541 ### ### 0.0
2023-May-02 Tue ### ### ### ### 2,274 0 37.2 37.2 0.0
2023-May-01 Mon 141.83 ### ### 141.86 2,047 0 75.1 75.1 10.1
2023-Apr-28 Fri 140.28 140.88 ### 140.71 1,428 100,588 ### ### ###
2023-Apr-27 Thu 138.89 ### 138.4 138.57 ### ### 9.9
2023-Apr-26 Wed ### ### ### ### 5,544 0 75.3 75.3 0.0
2023-Apr-24 Mon ### 142 ### 141.84 4,753 ### ### ### ###
2023-Apr-21 Fri ### ### ### 142 ### ### 10.1
2023-Apr-20 Thu ### 142.59 142.2 ### 2,529 ### 40.4 40.4 0.0
2023-Apr-19 Wed 141.8 ### ### ### ### ### 0.0
2023-Apr-18 Tue 143.43 143.43 142.59 142.59 7,021 1,004,073 34.1 34.1 10.2
2023-Apr-17 Mon 142.47 142.83 142.47 142.58 1,454 ### ### ### 10.2
2023-Apr-14 Fri 143.5 143.5 141.42 141.53 ### ### ###
2023-Apr-13 Thu 143.5 143.5 ### 142.58 29.7 29.7 10.2
2023-Apr-12 Wed ### 144.51 ### ### 2,324 167,920 40.5 40.5 0.0
2023-Apr-11 Tue 140.78 143.84 140.78 143.29 ### ### ###
2023-Apr-06 Thu ### ### 140 ### 3,855 269,850 ### ### 0.0
2023-Apr-05 Wed 142.86 142.86 ### ### 4,127 ### ### ### 0.0
2023-Apr-04 Tue 142.8 ### 142 142.86 ### ### 10.2
2023-Apr-03 Mon ### ### ### ### ### ### 0.0
2023-Mar-31 Fri 143 143 ### ### 4,172 ### ### ### 0.0
2023-Mar-30 Thu ### 142.86 ### 142.72 ### ### 10.2
2023-Mar-29 Wed ### ### 141.44 ### 2,857 202,047 70.7 70.7 0.0
2023-Mar-28 Tue ### ### 141.56 ### ### ### 0.0
2023-Mar-27 Mon 141.43 141.87 141.43 141.85 5,981 ### ### ### 10.1
2023-Mar-24 Fri 139.22 ### 138.77 ### 3,485 ### 30.9 30.9 0.0
2023-Mar-23 Thu ### ### 139.52 139.89 36.9 36.9 10.0
2023-Mar-22 Wed ### 144.21 ### 143.76 3,340 ### 37.4 37.4 10.3
2023-Mar-21 Tue ### 141.78 ### ### 2,679 ### 67.7 67.7 0.0
2023-Mar-20 Mon 140.25 ### 139.53 139.72 4,542 316,872 48.8 48.8 ###
2023-Mar-17 Fri 142.51 143.43 142.51 ### ### ### 0.0
2023-Mar-16 Thu ### 143.29 142.2 ### 3,173 452,929 ### ### 0.0
2023-Mar-15 Wed ### 143.78 ### 143.58 ### ### 10.3
2023-Mar-14 Tue ### 142.47 141.4 142.2 6,058 859,842 81.0 81.0 10.2
2023-Mar-13 Mon 146.84 ### 145.54 ### 8,373 ### ### ### 0.0
2023-Mar-10 Fri 150.2 150.2 ### ### ### ### 0.0
2023-Mar-09 Thu 153.41 153.48 ### ### 1,284 ### 34.2 34.2 0.0
2023-Mar-08 Wed ### 153.53 ### ### 1,981 152,071 73.1 73.1 0.0
2023-Mar-07 Tue ### ### 151.2 ### ### ### 0.0
2023-Mar-06 Mon ### ### ### 154.25 4,071 0 75.0 75.0 11.0
2023-Mar-03 Fri 152.71 ### ### 152.53 ### ### ###
2023-Mar-02 Thu ### 152.24 151.52 ### 3,240 ### 39.5 39.5 0.0
2023-Mar-01 Wed 152.59 152.7 ### ### 3,171 ### 31.3 31.3 0.0
2023-Feb-28 Tue ### ### ### ### 2,081 0 34.9 34.9 0.0
2023-Feb-27 Mon 152 ### ### 152.56 ### ### 10.9
2023-Feb-24 Fri 151.28 151.4 ### ### ### ### 0.0
2023-Feb-23 Thu ### ### 150.4 ### 2,024 ### 37.1 37.1 0.0
2023-Feb-22 Wed 149.52 149.76 148.78 ### 6,854 ### ### ### 0.0
2023-Feb-21 Tue 151.77 151.78 ### ### 36.7 36.7 0.0
2023-Feb-20 Mon ### ### 152.53 152.53 1,628 124,159 ### ### ###
2023-Feb-17 Fri 152.85 ### 152.5 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 62.7 62.7 0.0
2023-Feb-15 Wed 149.59 ### 149.5 ### ### ### 0.0
2023-Feb-14 Tue ### ### 150.47 150.47 2,625 ### ### ### 10.7
2023-Feb-13 Mon ### ### ### 149.55 1,046 0 44.6 44.6 10.7
2023-Feb-10 Fri 149.53 ### ### 149.43 44.0 44.0 ###
2023-Feb-09 Thu 151.7 151.7 ### ### ### ### 0.0
2023-Feb-08 Wed 152.55 152.76 152.47 ### 3,125 476,921 ### ### 0.0
2023-Feb-07 Tue ### ### 152.59 152.87 ### ### ###
2023-Feb-06 Mon ### ### ### ### 2,578 0 78.1 78.1 0.0
2023-Feb-03 Fri 148.2 152.81 148.2 152.73 ### ### ###
2023-Feb-02 Thu 147.28 147.54 ### 147.48 ### ### 10.5
2023-Feb-01 Wed 144.49 ### 144.49 ### ### ### 0.0
2023-Jan-31 Tue 143.83 ### 143.75 ### 2,729 196,146 77.7 77.7 0.0
2023-Jan-30 Mon 143.84 ### 143.5 144 3,188 ### 70.9 70.9 10.3
2023-Jan-27 Fri 143 143.23 ### 143.23 72.1 72.1 ###
2023-Jan-25 Wed ### ### 141.75 ### ### ### 0.0
2023-Jan-24 Tue 143.89 144.29 ### 144.22 3,043 ### 67.6 67.6 ###
2023-Jan-23 Mon 143.55 143.7 ### 143.51 2,027 ### ### ### ###
2023-Jan-20 Fri 143 143 142.54 142.85 1,321 ### 37.3 37.3 ###
2023-Jan-19 Thu 143.42 ### 143.41 ### ### ### 0.0
2023-Jan-18 Wed 144.75 145.48 ### 144.72 9,028 ### 33.7 33.7 10.3
2023-Jan-17 Tue 145.45 145.75 145.26 ### 1,777 ### ### ### 0.0
2023-Jan-16 Mon ### 145.51 144.925 145.51 2,349 ### 68.2 68.2 ###
2023-Jan-13 Fri 144.88 ### ### 144.86 ### ### 10.3
2023-Jan-12 Thu 143.83 144.23 143.78 144.23 4,182 602,228 68.0 68.0 10.3
2023-Jan-11 Wed 142.74 ### 142.5 142.5 27.2 27.2 10.2
2023-Jan-10 Tue ### ### ### 140.2 ### ### 10.0
2023-Jan-09 Mon ### ### ### ### 1,681 0 ### ### 0.0
2023-Jan-06 Fri ### ### 140.475 140.89 2,780 ### ### ### ###
2023-Jan-05 Thu 140.045 140.56 ### 140.56 66.5 66.5 ###
2023-Jan-04 Wed 140.58 140.76 139.48 139.48 1,557 ### 23.2 23.2 10.0
2023-Jan-03 Tue ### ### ### ### 1,853 0 42.6 42.6 0.0
2022-Dec-30 Fri 140.25 140.53 ### ### 32.0 32.0 0.0
2022-Dec-29 Thu 138.7 138.7 ### ### 4,279 296,748 ### ### 0.0
2022-Dec-28 Wed 141.73 141.73 135.88 ### 1,621 ### 39.1 39.1 0.0
2022-Dec-23 Fri 141.5 141.72 ### 141.71 ### ### 10.1
2022-Dec-22 Thu 142.45 142.78 141.55 141.55 2,544 ### ### ### ###
2022-Dec-21 Wed ### 141.74 140.82 ### 2,380 336,246 66.0 66.0 0.0
2022-Dec-20 Tue 140.75 ### 139.57 ### 52.1 52.1 0.0
2022-Dec-19 Mon ### 141.84 ### 141.4 78.6 78.6 ###
2022-Dec-16 Fri ### ### ### 142.88 31.0 31.0 10.2
2022-Dec-15 Thu 143 143.84 143 143.49 76.4 76.4 ###
2022-Dec-14 Wed ### ### ### ### 4,451 0 ### ### 0.0
2022-Dec-13 Tue 144.27 145.82 144.26 ### 2,376 ### ### ### 0.0
2022-Dec-12 Mon 143.59 ### ### 143.5 ### ### 10.3
2022-Dec-09 Fri ### ### 144.88 144.88 1,144 82,871 31.8 31.8 10.3
2022-Dec-08 Thu 145.85 ### 145.47 ### ### ### 0.0
2022-Dec-07 Wed 147.79 147.79 146.82 147.23 3,185 ### ### ### ###
2022-Dec-06 Tue 148.83 148.83 ### ### 36.9 36.9 0.0
2022-Dec-05 Mon 150.22 150.22 ### ### 37.9 37.9 0.0
2022-Dec-02 Fri ### 149.43 148.81 149.21 4,252 634,058 ### ### 10.7
2022-Dec-01 Thu 150.56 150.7 150 ### ### ### 0.0
2022-Nov-30 Wed 148.7 ### 148.7 ### 8,541 635,023 61.2 61.2 0.0
2022-Nov-29 Tue 149.24 149.48 148.5 148.75 1,974 ### 37.5 37.5 10.6
2022-Nov-28 Mon ### 150.53 ### ### 7,453 560,950 ### ### 0.0
2022-Nov-25 Fri ### ### 149.46 ### 37.1 37.1 0.0
2022-Nov-24 Thu 150.53 150.53 149.59 149.7 1,970 ### 37.3 37.3 10.7
2022-Nov-23 Wed 151.75 151.84 151.47 151.72 1,387 210,345 ### ### 10.8
2022-Nov-22 Tue 150 ### 150 150.86 1,870 140,250 76.2 76.2 10.8
2022-Nov-21 Mon ### ### ### 149.74 5,646 0 ### ### 10.7
2022-Nov-18 Fri 148.28 ### 147.73 ### ### ### 0.0
2022-Nov-17 Thu 147.89 148.54 147.75 148.25 70.2 70.2 ###
2022-Nov-16 Wed 149.48 ### ### ### 1,423 0 ### ### 0.0
2022-Nov-15 Tue ### ### 149.48 ### 1,824 136,325 40.2 40.2 0.0
2022-Nov-14 Mon 151.22 151.22 150.28 150.8 3,855 581,141 40.9 40.9 ###
2022-Nov-11 Fri ### ### ### ### 4,085 0 ### ### 0.0
2022-Nov-10 Thu 150 150 ### ### 5,370 402,750 ### ### 0.0
2022-Nov-09 Wed 149.5 149.81 ### ### 2,785 ### ### ### 0.0
2022-Nov-08 Tue ### ### ### ### 71.8 71.8 0.0
2022-Nov-07 Mon 148.86 ### 147.57 ### 6,885 ### ### ### 0.0
2022-Nov-04 Fri ### ### ### ### 5,947 0 28.7 28.7 0.0
2022-Nov-03 Thu ### 149.82 ### ### 39.5 39.5 0.0
2022-Nov-02 Wed ### ### 152.7 153.54 5,856 ### ### ### 11.0
2022-Nov-01 Tue 152.59 ### ### ### 58.7 58.7 0.0
2022-Oct-31 Mon 152.55 152.59 ### ### 41.0 41.0 0.0
2022-Oct-28 Fri 148.51 148.7 ### ### 6,084 452,345 ### ### 0.0
2022-Oct-27 Thu 148.57 148.57 ### 148.29 1,477 ### 34.1 34.1 10.6
2022-Oct-26 Wed ### ### 148.4 148.4 10,942 ### 38.0 38.0 ###
2022-Oct-25 Tue 147.25 147.54 146.88 147.46 4,745 ### 71.1 71.1 10.5
2022-Oct-24 Mon 145.7 146.26 145.46 145.59 5,052 736,884 ### ### ###
2022-Oct-21 Fri ### ### ### ### 3,457 0 ### ### 0.0
2022-Oct-20 Thu ### ### 145.44 ### 79.0 79.0 0.0
2022-Oct-19 Wed ### 148.29 147.59 148.25 7,185 1,062,948 ### ### ###
2022-Oct-18 Tue 146.78 147.86 146.47 147.86 1,277 187,929 66.8 66.8 ###
2022-Oct-17 Mon ### ### ### ### 4,541 0 ### ### 0.0
2022-Oct-14 Fri 145 ### 144.78 145.21 70.8 70.8 10.4
2022-Oct-13 Thu 142.4 ### ### 142.41 3,155 0 ### ### 10.2
2022-Oct-12 Wed ### ### ### 143.58 5,140 0 73.7 73.7 10.3
2022-Oct-11 Tue ### 142.55 ### ### 8,428 ### ### ### 0.0
2022-Oct-10 Mon ### 140.73 ### 140.73 1,876 ### 85.0 85.0 10.1
2022-Oct-07 Fri 143 ### 142.79 ### 72.9 72.9 0.0
2022-Oct-06 Thu ### 142.49 ### ### 4,085 ### 31.9 31.9 0.0
2022-Oct-05 Wed 141.21 142.44 141.21 142.25 ### ### ###
2022-Oct-04 Tue ### 139.78 137.71 ### 1,276 ### 59.0 59.0 0.0
2022-Oct-03 Mon ### ### 134.77 ### 40.2 40.2 0.0
2022-Sep-30 Fri 136.82 136.82 ### 135.87 33.6 33.6 ###
2022-Sep-29 Thu ### ### ### ### 77.6 77.6 0.0
2022-Sep-28 Wed ### 136.5 135.56 136.5 76.3 76.3 9.8
2022-Sep-27 Tue ### ### ### 135.82 ### ### ###
2022-Sep-26 Mon ### ### 135.43 135.55 3,476 235,377 ### ### 9.7
2022-Sep-23 Fri ### ### 136.82 ### 56.1 56.1 0.0
2022-Sep-21 Wed ### ### ### 140.88 2,885 0 ### ### 10.1
2022-Sep-20 Tue 141.89 ### 141.58 ### 1,189 ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 47.0 47.0 0.0
2022-Sep-16 Fri 141.22 141.22 ### ### 4,686 330,878 ### ### 0.0
2022-Sep-15 Thu 142.49 142.49 141.43 ### 34.1 34.1 0.0
2022-Sep-14 Wed ### 142.26 141.5 142.23 6,177 ### 59.6 59.6 ###
2022-Sep-13 Tue 143.29 ### 143.29 ### 2,845 ### ### ### 0.0
2022-Sep-12 Mon 141.51 143.58 141.51 143.28 3,280 467,547 80.1 80.1 10.2
2022-Sep-09 Fri ### 142.24 ### ### 3,775 268,478 26.5 26.5 0.0
2022-Sep-08 Thu 140 ### ### ### ### ### 0.0
2022-Sep-07 Wed 140.57 140.57 ### 139.56 ### ### 10.0
2022-Sep-06 Tue 140.78 ### 140.7 ### 6,281 ### 70.9 70.9 0.0
2022-Sep-05 Mon 140.76 ### 140.56 140.71 15,282 ### 44.5 44.5 ###
2022-Sep-02 Fri 140.28 ### 140.28 141.54 ### ### ###
2022-Sep-01 Thu ### 142.2 ### 141.7 ### ### ###
2022-Aug-31 Wed ### 143.81 ### 143.44 25,622 1,842,349 60.1 60.1 10.2
2022-Aug-30 Tue ### ### ### ### 32.3 32.3 0.0
2022-Aug-29 Mon 145.72 ### 144.87 ### 8,125 ### 45.3 45.3 0.0
2022-Aug-26 Fri 147.52 ### 147.52 ### 6,549 483,054 76.7 76.7 0.0
2022-Aug-25 Thu ### ### 147.22 ### ### ### 0.0
2022-Aug-24 Wed ### ### 146.71 146.89 8,085 593,075 ### ### 10.5
2022-Aug-23 Tue 148.55 148.55 147.76 147.76 ### ### 10.6
2022-Aug-22 Mon 151 151 ### ### 5,480 413,740 43.1 43.1 0.0
2022-Aug-19 Fri 152.84 153.25 152.72 152.88 70.3 70.3 ###
2022-Aug-18 Thu 151.82 ### ### 151.57 3,544 0 ### ### ###
2022-Aug-17 Wed 150.52 152.51 150.52 ### ### ### 0.0
2022-Aug-16 Tue 150.79 151.25 150.7 150.81 3,625 547,284 73.2 73.2 10.8
2022-Aug-15 Mon ### 148.85 ### 148.85 82.9 82.9 10.6
2022-Aug-12 Fri ### 146.5 145.85 145.85 5,340 780,574 ### ### 10.4
2022-Aug-11 Thu 146.48 146.48 ### 146.28 4,748 347,743 33.0 33.0 10.4
2022-Aug-10 Wed 146 146 ### ### 1,257 ### ### ### 0.0
2022-Aug-09 Tue 146 ### 146 ### 3,852 ### 69.6 69.6 0.0
2022-Aug-08 Mon ### 147 146.46 146.5 2,074 ### 34.3 34.3 10.5
2022-Aug-05 Fri 145.7 145.85 145.58 145.81 2,425 353,358 ### ### ###
2022-Aug-04 Thu 146.45 ### 146.26 146.59 70.7 70.7 ###
2022-Aug-03 Wed 146.81 146.81 ### 146.45 ### ### ###
2022-Aug-02 Tue ### 145.87 144.5 145.73 2,682 389,386 75.9 75.9 ###
2022-Aug-01 Mon 145 145 144.5 ### 44.8 44.8 0.0
2022-Jul-29 Fri ### 144.44 ### ### 73.4 73.4 0.0
2022-Jul-28 Thu ### ### ### 142.25 25.8 25.8 ###
2022-Jul-27 Wed 140 ### 140 ### 72.7 72.7 0.0
2022-Jul-26 Tue 140 140.43 139.85 140.2 69.6 69.6 10.0
2022-Jul-25 Mon ### ### ### 140.78 2,684 0 ### ### 10.1
2022-Jul-22 Fri 141.47 141.85 141.22 141.49 2,986 422,623 ### ### ###
2022-Jul-21 Thu ### 141.82 ### 141.46 60.7 60.7 10.1
2022-Jul-20 Wed 138.51 ### 138.51 ### ### ### 0.0
2022-Jul-19 Tue ### ### ### ### 32.6 32.6 0.0
2022-Jul-18 Mon 136.21 137.8 136.21 137.52 71.2 71.2 9.8
2022-Jul-15 Fri ### ### ### ### 69.2 69.2 0.0
2022-Jul-14 Thu ### 136.2 ### ### ### ### 0.0
2022-Jul-13 Wed ### 137.24 136.41 ### 4,048 ### 33.8 33.8 0.0
2022-Jul-12 Tue 136.55 ### 136.55 ### 4,150 283,341 ### ### 0.0
2022-Jul-11 Mon ### ### ### 136.55 3,682 0 ### ### ###
2022-Jul-08 Fri ### 137.48 136.84 137.22 ### ### ###
2022-Jul-07 Thu ### ### 135.54 135.79 2,870 ### ### ### ###
2022-Jul-06 Wed 137.25 137.57 136.59 ### ### ### 0.0
2022-Jul-05 Tue ### ### 135.76 ### 62.6 62.6 0.0
2022-Jul-04 Mon 135.5 136.4 135.5 ### ### ### 0.0
2022-Jul-01 Fri 133.82 ### ### ### 63.2 63.2 0.0
2022-Jun-30 Thu 135.72 135.72 ### ### 42.1 42.1 0.0
2022-Jun-29 Wed ### ### 135.8 136.2 45.3 45.3 9.7
2022-Jun-28 Tue 138.8 138.8 137.28 137.89 10,989 1,516,921 ### ### ###
2022-Jun-27 Mon ### ### 135.41 136.54 62.9 62.9 9.8
2022-Jun-24 Fri 132.41 133.76 132.41 ### 54.7 54.7 0.0
2022-Jun-23 Thu ### ### ### ### 78.6 78.6 0.0
2022-Jun-22 Wed ### ### 130.28 130.48 50.3 50.3 ###
2022-Jun-21 Tue ### ### ### ### ### ### 0.0
2022-Jun-20 Mon 128.41 130.49 128.41 129.27 ### ### ###
2022-Jun-17 Fri ### ### ### 128.2 ### ### 9.2
2022-Jun-16 Thu 134.89 ### 133.83 133.83 ### ### ###
2022-Jun-15 Wed ### ### ### ### 9,377 0 50.8 50.8 0.0
2022-Jun-14 Tue ### 135.8 133.58 135.74 5,477 ### ### ### 9.7
2022-Jun-10 Fri ### ### 140.46 140.46 43.2 43.2 10.0
2022-Jun-09 Thu ### ### 141.89 142.27 51.1 51.1 10.2
2022-Jun-08 Wed 143.52 144 143.52 ### 4,187 601,923 74.6 74.6 0.0
2022-Jun-07 Tue ### ### 141 ### 49.7 49.7 0.0
2022-Jun-06 Mon ### 142.54 141.7 142.29 76.5 76.5 ###
2022-Jun-03 Fri 141.78 ### 141.5 ### 2,884 204,043 ### ### 0.0
2022-Jun-02 Thu ### ### ### ### 14,925 0 ### ### 0.0
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue 143.8 143.8 142 142.85 12,941 ### ### ### ###
2022-May-30 Mon ### ### ### ### 74.2 74.2 0.0
2022-May-27 Fri 141 141 140.025 140.22 ### ### 10.0
2022-May-26 Thu ### 138.79 ### ### 7,372 511,579 ### ### 0.0
2022-May-25 Wed 135.87 ### 135.49 135.84 ### ### 9.7
2022-May-24 Tue ### ### 135.82 135.89 46.3 46.3 ###
2022-May-23 Mon 137.51 137.51 136.51 ### 2,556 ### ### ### 0.0
2022-May-20 Fri ### 138.81 137.51 ### 5,452 753,248 27.6 27.6 0.0
2022-May-19 Thu 139.44 139.44 ### 138.89 3,927 ### ### ### ###
2022-May-18 Wed ### 142.75 ### ### 5,470 390,421 37.2 37.2 0.0
2022-May-17 Tue 139.5 ### ### ### ### ### 0.0
2022-May-16 Mon ### ### ### ### 17,372 0 77.1 77.1 0.0
2022-May-13 Fri ### 139.7 ### 139.49 18,722 ### 68.9 68.9 ###
2022-May-12 Thu ### 136.57 ### 136.53 88.6 88.6 9.8
2022-May-11 Wed ### ### ### ### 6,845 0 31.2 31.2 0.0
2022-May-10 Tue 140.25 140.25 ### ### 66.5 66.5 0.0
2022-May-09 Mon 140.25 140.25 ### ### 66.5 66.5 0.0
2022-May-06 Fri 141.82 141.82 140.21 ### 4,184 ### 43.9 43.9 0.0
2022-May-05 Thu ### 143.76 ### 143.76 2,486 ### 65.4 65.4 10.3
2022-May-04 Wed 142.82 ### ### ### 60.8 60.8 0.0
2022-May-03 Tue ### ### ### 141.45 3,624 0 47.0 47.0 ###
2022-May-02 Mon 141.25 ### 140.78 141.76 80.4 80.4 10.1
2022-Apr-29 Fri ### ### ### ### 2,188 0 60.3 60.3 0.0
2022-Apr-28 Thu ### ### 140.81 141.78 40.8 40.8 10.1
2022-Apr-27 Wed 141 ### 140.46 140.56 ### ### ###
2022-Apr-26 Tue 145 145 143.59 143.59 2,221 320,479 45.8 45.8 ###
2022-Apr-22 Fri ### ### ### 144.2 3,947 0 41.7 41.7 ###
2022-Apr-21 Thu ### 145.51 ### 145.29 4,870 ### ### ### 10.4
2022-Apr-20 Wed 143 144.57 143 143.86 11,183 1,607,947 77.3 77.3 10.3
2022-Apr-19 Tue 142 ### 142 142.77 68.9 68.9 10.2
2022-Apr-14 Thu 142 142.25 141.78 ### 2,472 ### ### ### 0.0
2022-Apr-13 Wed 138.4 140.75 ### 140.75 ### ### ###
2022-Apr-12 Tue ### ### 138.85 ### 2,174 150,929 ### ### 0.0
2022-Apr-11 Mon ### ### 139.21 139.24 45.9 45.9 9.9
2022-Apr-08 Fri ### 140.28 139.78 ### 67.0 67.0 0.0
2022-Apr-07 Thu 139.41 ### ### 139.84 5,924 0 76.8 76.8 10.0
2022-Apr-06 Wed ### ### 139.82 140.55 10,324 721,750 41.0 41.0 ###
2022-Apr-05 Tue 144.89 144.89 142.57 142.57 4,326 621,775 32.5 32.5 ###
2022-Apr-04 Mon 145.47 145.47 ### 145.26 2,824 ### 36.2 36.2 10.4
2022-Apr-01 Fri ### 144.87 144.29 ### 2,688 ### 63.2 63.2 0.0
2022-Mar-31 Thu 145.88 ### 145.57 ### 1,552 ### 67.9 67.9 0.0
2022-Mar-30 Wed ### ### 147.29 147.48 68.1 68.1 10.5
2022-Mar-29 Tue ### 145.5 ### 145.2 ### ### ###
2022-Mar-28 Mon 143 ### 143 144.51 5,249 ### 83.4 83.4 10.3
2022-Mar-25 Fri 145 145 ### 144.46 36.2 36.2 10.3
2022-Mar-24 Thu 144.58 144.58 ### ### ### ### 0.0
2022-Mar-23 Wed 147 ### 146.78 ### 62.8 62.8 0.0
2022-Mar-22 Tue 147.4 ### ### 147.2 1,727 0 38.5 38.5 10.5
2022-Mar-21 Mon ### ### 147.345 147.49 ### ### ###
2022-Mar-18 Fri 147.24 147.29 ### ### ### ### 0.0
2022-Mar-17 Thu ### 148.29 ### ### 71.3 71.3 0.0
2022-Mar-16 Wed ### 146.22 145.47 145.7 ### ### 10.4
2022-Mar-15 Tue ### 145.2 ### ### 6,170 447,941 46.8 46.8 0.0
2022-Mar-14 Mon 143.88 ### 143.88 ### 80.8 80.8 0.0
2022-Mar-11 Fri ### ### 144.29 144.29 6,176 ### ### ### ###
2022-Mar-10 Thu ### ### ### 145 5,820 0 62.8 62.8 10.4
2022-Mar-09 Wed 142.28 ### 142.28 ### ### ### 0.0
2022-Mar-08 Tue 141.82 ### ### 142.28 ### ### 10.2
2022-Mar-07 Mon ### ### 140.44 141.5 41.6 41.6 10.1
2022-Mar-04 Fri 147.45 147.45 ### ### 38.4 38.4 0.0
2022-Mar-03 Thu 147.7 ### 147.7 ### 2,170 160,254 ### ### 0.0
2022-Mar-02 Wed 146.26 146.26 145.5 ### 37.1 37.1 0.0
2022-Mar-01 Tue ### ### ### 148.85 5,473 0 57.4 57.4 10.6
2022-Feb-28 Mon ### 147.27 ### 146.23 36,159 ### 75.1 75.1 10.4
2022-Feb-25 Fri ### 146.46 ### ### 14,079 ### 68.6 68.6 0.0
2022-Feb-24 Thu 146 146 ### 140.73 54,940 4,010,620 ### ### 10.1
2022-Feb-23 Wed ### ### ### 146.2 55.8 55.8 10.4
2022-Feb-22 Tue ### ### 144.82 ### 9,525 ### 59.2 59.2 0.0
2022-Feb-21 Mon 147.5 148.51 ### ### 4,644 344,840 73.2 73.2 0.0
2022-Feb-18 Fri 149.58 ### 146.75 ### ### ### 0.0
2022-Feb-17 Thu ### ### 150.57 150.84 ### ### 10.8
2022-Feb-16 Wed 151.56 ### ### 151.56 3,851 0 ### ### 10.8
2022-Feb-15 Tue ### ### 148.54 ### ### ### 0.0
2022-Feb-14 Mon ### ### ### 150.25 4,878 0 85.1 85.1 10.7
2022-Feb-11 Fri ### ### ### 148.8 47.0 47.0 10.6
2022-Feb-10 Thu ### ### ### 150.45 1,228 0 ### ### ###
2022-Feb-09 Wed 147.29 150.44 147.29 150.22 ### ### 10.7
2022-Feb-08 Tue ### 147.89 147 147.22 2,949 ### ### ### 10.5
2022-Feb-07 Mon 150 150 147.5 147.87 27.1 27.1 10.6
2022-Feb-04 Fri 147.7 ### 147.46 ### ### ### 0.0
2022-Feb-03 Thu 151 151 148.75 ### 6,083 911,689 38.8 38.8 0.0
2022-Feb-02 Wed 150 150.27 ### 150.21 5,856 ### ### ### ###
2022-Feb-01 Tue 149.29 150 149 ### 61.5 61.5 0.0
2022-Jan-31 Mon 148.79 148.79 147.55 ### 1,876 ### ### ### 0.0
2022-Jan-28 Fri ### ### 144.51 145.85 8,459 ### 55.8 55.8 10.4
2022-Jan-27 Thu ### ### ### ### 9,525 0 ### ### 0.0
2022-Jan-25 Tue 147.4 150.7 145.2 148.77 7,658 ### 91.8 91.8 ###
2022-Jan-24 Mon 143.8 147.45 143.46 147.45 90.7 90.7 10.5
2022-Jan-21 Fri 149.26 149.26 ### 147.45 13,554 ### ### ### 10.5
2022-Jan-20 Thu 151.79 151.79 149.25 151.41 4,848 729,720 33.9 33.9 ###
2022-Jan-19 Wed 154.44 ### 153 153.82 ### ### 11.0
2022-Jan-18 Tue 158.57 158.57 156.85 ### 30.6 30.6 0.0
2022-Jan-17 Mon 156 158.78 156 156.85 ### ### ###
2022-Jan-14 Fri 155.52 156.5 155 ### 3,246 ### ### ### 0.0
2022-Jan-13 Thu 157.47 157.47 ### 155.51 5,750 452,726 ### ### 11.1
2022-Jan-12 Wed 157.47 ### ### ### 3,479 0 65.1 65.1 0.0
2022-Jan-11 Tue ### 157.82 156.75 ### 3,172 ### ### ### 0.0
2022-Jan-10 Mon ### ### 156.81 ### 4,020 315,188 ### ### 0.0
2022-Jan-07 Fri 158.5 160.81 158.5 160.28 2,149 ### ### ### 11.4


1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-25 12:41:07 thru 2024-05-25 12:41:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000